Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 44.15 | 44.63 | 43.73 | 44.11 | 731,274 | +0.36(+0.83%) |
Jan 30, 2012 | 44.44 | 44.93 | 43.63 | 43.75 | 353,517 | -0.80(-1.79%) |
Jan 27, 2012 | 44.45 | 44.89 | 44.11 | 44.55 | 120,563 | -0.20(-0.44%) |
Jan 26, 2012 | 44.70 | 45.30 | 44.56 | 44.75 | 316,342 | +0.03(+0.08%) |
Jan 25, 2012 | 44.68 | 45.29 | 44.30 | 44.71 | 279,553 | +0.13(+0.29%) |
Jan 24, 2012 | 44.45 | 44.94 | 44.11 | 44.58 | 295,901 | -0.01(-0.02%) |
Jan 23, 2012 | 44.57 | 44.96 | 44.18 | 44.59 | 191,117 | +0.10(+0.21%) |
Jan 20, 2012 | 45.05 | 45.15 | 44.14 | 44.50 | 302,195 | -0.77(-1.70%) |
Jan 19, 2012 | 44.91 | 45.81 | 44.64 | 45.27 | 460,593 | +0.56(+1.26%) |
Jan 18, 2012 | 43.12 | 44.81 | 42.69 | 44.70 | 525,031 | +1.50(+3.47%) |
Jan 17, 2012 | 43.08 | 43.86 | 42.86 | 43.21 | 306,009 | +0.27(+0.63%) |
Jan 13, 2012 | 43.22 | 43.22 | 42.77 | 42.94 | 394,673 | -0.72(-1.65%) |
Jan 12, 2012 | 41.52 | 44.71 | 41.47 | 43.66 | 919,643 | +2.60(+6.33%) |
Jan 11, 2012 | 42.14 | 42.16 | 40.85 | 41.06 | 487,309 | -1.45(-3.40%) |
Jan 10, 2012 | 42.74 | 43.49 | 41.98 | 42.50 | 424,004 | +0.00(+0.00%) |
Jan 09, 2012 | 41.85 | 42.74 | 41.58 | 42.50 | 391,414 | +0.92(+2.21%) |
Jan 06, 2012 | 41.15 | 42.22 | 40.75 | 41.59 | 431,685 | +0.29(+0.71%) |
Jan 05, 2012 | 41.46 | 41.89 | 40.76 | 41.29 | 465,542 | -0.09(-0.21%) |
Jan 04, 2012 | 41.57 | 42.69 | 41.09 | 41.38 | 414,250 | -2.04(-4.69%) |
Dec 30, 2011 | 43.96 | 44.19 | 43.22 | 43.41 | 345,670 | -0.55(-1.24%) |
Dec 29, 2011 | 41.78 | 44.11 | 41.78 | 43.96 | 535,049 | +2.05(+4.90%) |
Dec 28, 2011 | 41.71 | 42.11 | 41.32 | 41.91 | 220,011 | +0.12(+0.29%) |
Dec 27, 2011 | 41.35 | 42.05 | 41.14 | 41.79 | 326,417 | +0.43(+1.05%) |
Dec 23, 2011 | 41.06 | 41.50 | 40.76 | 41.35 | 463,455 | -1.78(-4.14%) |
Dec 21, 2011 | 42.43 | 43.27 | 41.57 | 43.14 | 597,115 | +0.76(+1.80%) |
Dec 20, 2011 | 43.21 | 44.81 | 41.74 | 42.37 | 975,742 | -1.52(-3.45%) |
Dec 19, 2011 | 45.10 | 45.77 | 43.82 | 43.89 | 277,976 | -1.09(-2.43%) |
Dec 16, 2011 | 45.06 | 46.09 | 44.63 | 44.98 | 552,075 | +0.37(+0.83%) |
Dec 15, 2011 | 43.65 | 44.80 | 43.59 | 44.61 | 280,989 | +1.37(+3.16%) |
Dec 14, 2011 | 43.73 | 43.80 | 43.14 | 43.24 | 669,661 | -0.82(-1.87%) |
Dec 13, 2011 | 45.10 | 45.50 | 43.82 | 44.06 | 345,996 | -0.95(-2.12%) |
Dec 12, 2011 | 44.87 | 45.14 | 44.58 | 45.02 | 349,030 | -0.27(-0.59%) |
Dec 09, 2011 | 44.21 | 45.56 | 44.05 | 45.28 | 495,264 | +1.18(+2.67%) |
Dec 08, 2011 | 44.02 | 44.49 | 43.93 | 44.11 | 471,830 | -0.55(-1.22%) |
Dec 07, 2011 | 44.56 | 44.97 | 44.04 | 44.65 | 419,037 | +0.21(+0.47%) |
Dec 06, 2011 | 44.21 | 44.92 | 44.21 | 44.44 | 531,744 | +0.16(+0.35%) |
Dec 05, 2011 | 44.05 | 44.63 | 43.97 | 44.29 | 551,217 | +0.77(+1.77%) |
Dec 02, 2011 | 44.33 | 44.58 | 43.47 | 43.52 | 340,758 | -0.40(-0.92%) |
Dec 01, 2011 | 44.59 | 45.02 | 43.73 | 43.92 | 616,239 | -0.65(-1.47%) |
Nov 30, 2011 | 45.12 | 45.67 | 44.32 | 44.57 | 810,877 | +0.38(+0.86%) |
Nov 29, 2011 | 44.22 | 44.74 | 44.01 | 44.19 | 321,842 | +0.03(+0.08%) |
Nov 28, 2011 | 44.06 | 44.43 | 43.41 | 44.16 | 239,379 | +0.90(+2.08%) |
Nov 25, 2011 | 42.74 | 44.27 | 42.35 | 43.26 | 70,827 | +0.29(+0.67%) |
Nov 23, 2011 | 43.77 | 43.86 | 42.65 | 42.97 | 215,775 | -1.22(-2.76%) |
Nov 22, 2011 | 44.48 | 45.03 | 44.09 | 44.19 | 198,840 | -0.40(-0.89%) |
Nov 21, 2011 | 43.98 | 44.89 | 43.98 | 44.59 | 152,501 | -0.03(-0.08%) |
Nov 18, 2011 | 43.82 | 44.73 | 43.66 | 44.63 | 142,226 | +0.68(+1.56%) |
Nov 17, 2011 | 44.24 | 44.82 | 43.70 | 43.94 | 184,695 | -0.48(-1.09%) |
Nov 16, 2011 | 44.41 | 45.55 | 44.13 | 44.43 | 219,078 | -0.06(-0.14%) |
Nov 15, 2011 | 44.18 | 44.53 | 43.94 | 44.49 | 235,642 | +0.10(+0.23%) |
Nov 14, 2011 | 44.28 | 44.87 | 43.99 | 44.38 | 264,142 | +0.23(+0.53%) |
Nov 11, 2011 | 43.08 | 44.84 | 42.79 | 44.15 | 359,306 | +1.36(+3.18%) |
Nov 10, 2011 | 42.53 | 43.44 | 41.98 | 42.79 | 211,881 | +0.71(+1.69%) |
Nov 09, 2011 | 41.82 | 43.02 | 41.82 | 42.08 | 239,743 | -0.53(-1.24%) |
Nov 08, 2011 | 42.48 | 42.86 | 42.34 | 42.61 | 322,690 | +0.27(+0.63%) |
Nov 07, 2011 | 42.64 | 42.87 | 42.03 | 42.34 | 202,752 | -0.55(-1.29%) |
Nov 04, 2011 | 43.49 | 43.86 | 42.60 | 42.89 | 231,221 | -0.96(-2.19%) |
Nov 03, 2011 | 42.90 | 44.02 | 42.70 | 43.86 | 200,110 | +1.07(+2.51%) |
Nov 02, 2011 | 42.28 | 42.82 | 42.05 | 42.78 | 225,260 | +0.82(+1.96%) |